Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.73	44.86	44.70	44.75	2,237,488	+0.08(+0.18%)
Feb 28, 2024	44.57	44.68	44.53	44.67	1,079,787	+0.17(+0.38%)
Feb 27, 2024	44.54	44.65	44.48	44.50	1,175,284	-0.09(-0.20%)
Feb 26, 2024	44.73	44.73	44.51	44.59	1,276,889	-0.10(-0.22%)
Feb 23, 2024	44.45	44.76	44.45	44.69	1,617,803	+0.21(+0.47%)
Feb 22, 2024	44.46	44.51	44.38	44.48	4,271,851	+0.05(+0.11%)
Feb 21, 2024	44.64	44.70	44.42	44.43	2,300,857	-0.21(-0.46%)
Feb 20, 2024	44.61	44.76	44.60	44.64	2,489,674	+0.00(+0.00%)
Feb 16, 2024	44.53	44.64	44.46	44.64	1,085,832	-0.18(-0.40%)
Feb 15, 2024	44.80	44.88	44.68	44.82	7,528,029	+0.16(+0.35%)
Feb 14, 2024	44.38	44.68	44.38	44.66	2,037,842	+0.27(+0.60%)
Feb 13, 2024	44.53	44.58	44.35	44.39	4,590,698	-0.45(-1.01%)
Feb 12, 2024	44.90	44.97	44.84	44.85	1,139,149	-0.03(-0.07%)
Feb 09, 2024	44.79	44.89	44.77	44.88	1,704,775	+0.00(+0.00%)
Feb 08, 2024	44.83	44.94	44.83	44.88	1,817,990	-0.08(-0.18%)
Feb 07, 2024	44.98	45.16	44.95	44.96	1,828,154	-0.12(-0.26%)
Feb 06, 2024	44.94	45.15	44.87	45.08	1,686,163	+0.25(+0.55%)
Feb 05, 2024	44.79	44.91	44.73	44.83	1,541,443	-0.39(-0.85%)
Feb 02, 2024	45.16	45.32	45.10	45.21	1,901,769	-0.47(-1.04%)
Feb 01, 2024	45.58	45.85	45.58	45.69	2,695,008	+0.24(+0.53%)
Jan 31, 2024	45.41	45.58	45.36	45.45	2,075,738	+0.20(+0.43%)
Jan 30, 2024	45.24	45.29	45.10	45.25	1,345,102	+0.06(+0.13%)
Jan 29, 2024	45.15	45.21	45.05	45.19	1,525,602	+0.24(+0.53%)
Jan 26, 2024	45.07	45.07	44.91	44.95	2,454,690	-0.08(-0.17%)
Jan 25, 2024	45.01	45.06	44.90	45.03	914,707	+0.28(+0.62%)
Jan 24, 2024	45.14	45.14	44.74	44.76	1,655,585	-0.12(-0.26%)
Jan 23, 2024	45.00	45.00	44.83	44.88	1,614,279	-0.09(-0.20%)
Jan 22, 2024	45.14	45.14	44.95	44.96	2,480,305	+0.03(+0.07%)
Jan 19, 2024	44.95	44.95	44.80	44.94	1,491,753	-0.01(-0.02%)
Jan 18, 2024	45.05	45.05	44.90	44.95	1,257,867	-0.02(-0.04%)
Jan 17, 2024	45.01	45.04	44.93	44.96	1,364,712	-0.20(-0.44%)
Jan 16, 2024	45.40	45.40	45.06	45.16	1,957,135	-0.38(-0.84%)
Jan 12, 2024	45.60	45.67	45.49	45.55	1,449,243	+0.10(+0.22%)
Jan 11, 2024	45.15	45.46	45.15	45.45	1,254,431	+0.28(+0.61%)
Jan 10, 2024	45.34	45.36	45.15	45.17	859,465	-0.06(-0.13%)
Jan 09, 2024	45.18	45.32	45.18	45.23	2,750,452	-0.04(-0.09%)
Jan 08, 2024	45.15	45.33	45.10	45.27	2,998,936	+0.24(+0.52%)
Jan 05, 2024	45.01	45.26	44.92	45.03	1,893,433	-0.07(-0.15%)
Jan 04, 2024	45.13	45.21	45.00	45.10	1,417,016	-0.28(-0.61%)
Jan 03, 2024	45.09	45.41	45.06	45.38	1,318,612	+0.02(+0.04%)
Jan 02, 2024	45.42	45.45	45.31	45.36	2,152,248	-0.26(-0.56%)
Dec 29, 2023	45.55	45.68	45.52	45.61	1,394,768	-0.05(-0.11%)
Dec 28, 2023	45.79	45.79	45.60	45.66	1,684,043	-0.18(-0.39%)
Dec 27, 2023	45.69	45.84	45.61	45.84	1,103,279	+0.33(+0.74%)
Dec 26, 2023	45.48	45.56	45.41	45.51	1,322,593	+0.06(+0.13%)
Dec 22, 2023	45.55	45.57	45.38	45.45	1,949,106	-0.03(-0.06%)
Dec 21, 2023	45.45	45.55	45.37	45.47	1,674,646	+0.04(+0.09%)
Dec 20, 2023	45.40	45.44	45.26	45.44	1,429,621	+0.23(+0.50%)
Dec 19, 2023	45.22	45.25	45.10	45.21	1,529,854	+0.13(+0.28%)
Dec 18, 2023	45.08	45.14	44.99	45.08	2,082,684	-0.13(-0.28%)
Dec 15, 2023	45.21	45.35	45.15	45.21	2,402,534	-0.11(-0.24%)
Dec 14, 2023	45.35	45.48	45.26	45.32	2,587,012	+0.26(+0.57%)
Dec 13, 2023	44.49	45.07	44.49	45.06	5,421,020	+0.68(+1.53%)
Dec 12, 2023	44.27	44.43	44.26	44.39	2,097,042	+0.13(+0.29%)
Dec 11, 2023	44.16	44.36	44.09	44.26	1,943,619	+0.03(+0.07%)
Dec 08, 2023	44.15	44.27	44.08	44.23	1,454,252	-0.21(-0.46%)
Dec 07, 2023	44.40	44.55	44.31	44.43	1,479,787	+0.03(+0.07%)
Dec 06, 2023	44.33	44.50	44.32	44.41	1,291,460	+0.13(+0.29%)
Dec 05, 2023	44.20	44.41	44.19	44.28	2,049,572	+0.22(+0.49%)
Dec 04, 2023	44.09	44.18	43.95	44.06	1,783,336	-0.22(-0.49%)
Dec 01, 2023	43.86	44.29	43.75	44.28	1,703,589	+0.47(+1.08%)
Nov 30, 2023	43.81	43.87	43.73	43.81	1,679,884	-0.13(-0.29%)
Nov 29, 2023	43.87	44.01	43.86	43.93	1,427,516	+0.21(+0.47%)
Nov 28, 2023	43.40	43.74	43.39	43.73	1,875,501	+0.30(+0.70%)
Nov 27, 2023	43.24	43.44	43.24	43.43	2,117,643	+0.27(+0.63%)
Nov 24, 2023	43.15	43.23	43.12	43.15	827,735	-0.34(-0.79%)
Nov 22, 2023	43.53	43.63	43.39	43.49	1,903,456	+0.02(+0.04%)
Nov 21, 2023	43.38	43.53	43.36	43.47	1,855,552	+0.09(+0.20%)
Nov 20, 2023	43.18	43.42	43.18	43.39	2,107,869	+0.06(+0.14%)
Nov 17, 2023	43.22	43.38	43.13	43.33	2,082,982	+0.11(+0.25%)
Nov 16, 2023	43.13	43.31	43.12	43.22	1,615,307	+0.29(+0.68%)
Nov 15, 2023	42.97	43.01	42.89	42.93	1,521,203	-0.30(-0.70%)
Nov 14, 2023	43.24	43.34	43.13	43.23	1,822,851	+0.61(+1.42%)
Nov 13, 2023	42.36	42.63	42.32	42.62	1,619,071	-0.02(-0.05%)
Nov 10, 2023	42.79	42.84	42.58	42.64	1,520,101	+0.08(+0.18%)
Nov 09, 2023	42.93	42.94	42.56	42.56	2,619,696	-0.37(-0.87%)
Nov 08, 2023	42.75	43.03	42.74	42.94	1,638,706	+0.10(+0.23%)
Nov 07, 2023	42.61	42.92	42.61	42.84	1,280,036	+0.30(+0.71%)
Nov 06, 2023	42.62	42.62	42.49	42.54	2,356,495	-0.24(-0.57%)
Nov 03, 2023	43.00	43.05	42.76	42.78	2,032,328	+0.42(+0.99%)
Nov 02, 2023	42.48	42.56	42.27	42.36	2,515,989	+0.20(+0.46%)
Nov 01, 2023	41.71	42.18	41.68	42.16	2,093,879	+0.57(+1.37%)
Oct 31, 2023	41.56	41.68	41.56	41.59	1,775,359	+0.08(+0.19%)
Oct 30, 2023	41.46	41.60	41.41	41.52	4,282,582	-0.17(-0.40%)
Oct 27, 2023	41.65	41.72	41.55	41.68	1,882,451	+0.02(+0.05%)
Oct 26, 2023	41.33	41.68	41.33	41.66	2,311,710	+0.39(+0.94%)
Oct 25, 2023	41.50	41.56	41.27	41.27	1,783,674	-0.40(-0.96%)
Oct 24, 2023	41.54	41.69	41.42	41.67	1,791,726	+0.21(+0.52%)
Oct 23, 2023	41.03	41.52	41.00	41.46	3,237,130	+0.12(+0.28%)
Oct 20, 2023	41.37	41.53	41.29	41.34	1,909,413	+0.11(+0.26%)
Oct 19, 2023	41.33	41.46	41.17	41.23	10,741,328	-0.20(-0.49%)
Oct 18, 2023	41.59	41.66	41.39	41.44	2,111,591	-0.24(-0.58%)
Oct 17, 2023	41.65	41.82	41.59	41.68	8,426,198	-0.37(-0.88%)
Oct 16, 2023	42.26	42.30	42.01	42.05	2,142,563	-0.22(-0.53%)
Oct 13, 2023	42.30	42.36	42.23	42.28	1,469,159	+0.19(+0.46%)
Oct 12, 2023	42.54	42.54	42.08	42.08	1,657,574	-0.48(-1.12%)
Oct 11, 2023	42.46	42.59	42.42	42.56	2,439,065	+0.19(+0.46%)
Oct 10, 2023	42.22	42.47	42.21	42.36	1,378,559	-0.07(-0.16%)
Oct 09, 2023	42.15	42.45	42.15	42.43	1,084,736	+0.48(+1.14%)
Oct 06, 2023	41.71	42.06	41.70	41.95	1,675,338	-0.20(-0.49%)
Oct 05, 2023	42.06	42.17	42.06	42.16	2,831,758	+0.10(+0.23%)
Oct 04, 2023	41.85	42.07	41.71	42.06	3,674,980	+0.42(+1.01%)
Oct 03, 2023	41.94	42.07	41.63	41.64	3,162,063	-0.47(-1.11%)
Oct 02, 2023	42.29	42.36	42.11	42.11	3,852,417	-0.43(-1.02%)
Sep 29, 2023	42.75	42.85	42.52	42.54	2,449,738	-0.08(-0.18%)
Sep 28, 2023	42.38	42.64	42.27	42.62	3,516,235	+0.24(+0.57%)
Sep 27, 2023	42.75	42.83	42.29	42.38	8,586,786	-0.31(-0.73%)
Sep 26, 2023	42.72	42.81	42.63	42.69	2,154,675	-0.04(-0.09%)
Sep 25, 2023	42.76	42.88	42.72	42.73	2,400,114	-0.43(-0.99%)
Sep 22, 2023	43.11	43.19	43.01	43.15	985,889	+0.19(+0.45%)
Sep 21, 2023	43.01	43.05	42.93	42.96	2,958,662	-0.33(-0.76%)
Sep 20, 2023	43.40	43.50	43.29	43.29	1,028,339	-0.03(-0.07%)
Sep 19, 2023	43.43	43.48	43.31	43.32	1,062,083	-0.14(-0.31%)
Sep 18, 2023	43.22	43.47	43.22	43.46	1,514,272	+0.02(+0.04%)
Sep 15, 2023	43.56	43.56	43.41	43.44	831,726	-0.15(-0.33%)
Sep 14, 2023	43.60	43.71	43.52	43.58	1,894,071	-0.05(-0.11%)
Sep 13, 2023	43.39	43.67	43.37	43.63	1,245,270	+0.15(+0.34%)
Sep 12, 2023	43.49	43.51	43.42	43.49	815,625	+0.09(+0.20%)
Sep 11, 2023	43.44	43.48	43.33	43.40	873,057	-0.08(-0.18%)
Sep 08, 2023	43.55	43.57	43.44	43.48	1,026,743	+0.03(+0.07%)
Sep 07, 2023	43.37	43.48	43.29	43.45	1,592,039	+0.16(+0.36%)
Sep 06, 2023	43.39	43.39	43.18	43.29	1,205,774	-0.03(-0.07%)
Sep 05, 2023	43.49	43.59	43.32	43.32	1,149,814	-0.35(-0.80%)
Sep 01, 2023	43.85	43.87	43.61	43.67	1,139,734	-0.20(-0.47%)
Aug 31, 2023	43.84	43.98	43.84	43.87	1,144,355	+0.07(+0.15%)
Aug 30, 2023	43.85	43.94	43.79	43.81	1,347,471	-0.05(-0.11%)
Aug 29, 2023	43.52	43.86	43.44	43.85	1,096,671	+0.34(+0.78%)
Aug 28, 2023	43.46	43.54	43.43	43.52	914,889	+0.10(+0.22%)
Aug 25, 2023	43.43	43.49	43.27	43.42	893,133	+0.01(+0.02%)
Aug 24, 2023	43.42	43.52	43.35	43.41	727,657	-0.10(-0.22%)
Aug 23, 2023	43.31	43.54	43.31	43.51	1,023,740	+0.42(+0.97%)
Aug 22, 2023	43.03	43.16	43.00	43.09	4,203,377	+0.03(+0.07%)
Aug 21, 2023	43.08	43.17	42.97	43.06	1,846,306	-0.22(-0.51%)
Aug 18, 2023	43.21	43.37	43.21	43.28	1,543,454	+0.06(+0.13%)
Aug 17, 2023	43.18	43.28	43.08	43.22	2,414,301	+0.01(+0.02%)
Aug 16, 2023	43.36	43.48	43.21	43.21	1,460,944	-0.11(-0.25%)
Aug 15, 2023	43.44	43.47	43.31	43.32	1,190,148	-0.11(-0.25%)
Aug 14, 2023	43.45	43.57	43.36	43.43	2,744,837	-0.07(-0.16%)
Aug 11, 2023	43.54	43.74	43.50	43.50	1,048,630	-0.30(-0.69%)
Aug 10, 2023	44.11	44.21	43.79	43.80	1,008,409	-0.26(-0.59%)
Aug 09, 2023	43.89	44.10	43.89	44.06	881,882	+0.05(+0.11%)
Aug 08, 2023	43.94	44.12	43.94	44.01	1,795,686	+0.16(+0.38%)
Aug 07, 2023	43.76	43.85	43.75	43.84	855,814	-0.01(-0.02%)
Aug 04, 2023	43.73	43.86	43.60	43.85	1,020,547	+0.41(+0.94%)
Aug 03, 2023	43.48	43.50	43.36	43.45	1,102,424	-0.32(-0.73%)
Aug 02, 2023	43.82	43.83	43.59	43.77	1,115,132	-0.19(-0.44%)
Aug 01, 2023	43.99	44.10	43.92	43.96	1,460,546	-0.29(-0.66%)
Jul 31, 2023	44.22	44.32	44.17	44.25	810,532	+0.03(+0.07%)
Jul 28, 2023	44.08	44.23	44.07	44.22	1,429,585	+0.18(+0.42%)
Jul 27, 2023	44.40	44.40	43.99	44.04	1,203,311	-0.41(-0.91%)
Jul 26, 2023	44.30	44.45	44.28	44.44	1,084,688	+0.19(+0.44%)
Jul 25, 2023	44.23	44.27	44.19	44.25	1,025,555	-0.06(-0.13%)
Jul 24, 2023	44.35	44.46	44.30	44.31	800,592	-0.06(-0.13%)
Jul 21, 2023	44.39	44.44	44.33	44.37	1,804,310	+0.03(+0.07%)
Jul 20, 2023	44.45	44.45	44.19	44.34	2,580,782	-0.22(-0.50%)
Jul 19, 2023	44.50	44.63	44.49	44.56	2,526,173	+0.07(+0.15%)
Jul 18, 2023	44.55	44.70	44.48	44.49	1,399,412	-0.01(-0.02%)
Jul 17, 2023	44.32	44.50	44.32	44.50	1,028,443	+0.15(+0.35%)
Jul 14, 2023	44.57	44.57	44.35	44.35	1,056,290	-0.30(-0.67%)
Jul 13, 2023	44.46	44.70	44.46	44.65	980,564	+0.31(+0.70%)
Jul 12, 2023	44.00	44.36	44.00	44.34	1,504,387	+0.49(+1.12%)
Jul 11, 2023	43.77	43.88	43.75	43.85	1,250,772	+0.10(+0.22%)
Jul 10, 2023	43.65	43.83	43.60	43.75	1,229,456	+0.14(+0.33%)
Jul 07, 2023	43.59	43.71	43.52	43.60	1,018,404	-0.02(-0.04%)
Jul 06, 2023	43.66	43.69	43.48	43.62	2,745,841	-0.35(-0.79%)
Jul 05, 2023	44.16	44.16	43.88	43.97	1,135,053	-0.22(-0.50%)
Jul 03, 2023	44.21	44.38	44.14	44.19	824,393	-0.12(-0.27%)
Jun 30, 2023	44.15	44.32	44.15	44.31	1,310,543	+0.15(+0.35%)
Jun 29, 2023	44.23	44.24	44.09	44.16	1,381,659	-0.41(-0.93%)
Jun 28, 2023	44.54	44.58	44.41	44.57	1,444,289	+0.16(+0.37%)
Jun 27, 2023	44.50	44.61	44.36	44.41	1,311,520	-0.11(-0.24%)
Jun 26, 2023	44.44	44.56	44.42	44.52	1,338,821	+0.09(+0.20%)
Jun 23, 2023	44.41	44.52	44.33	44.43	6,020,556	+0.17(+0.39%)
Jun 22, 2023	44.31	44.44	44.21	44.26	845,519	-0.21(-0.48%)
Jun 21, 2023	44.26	44.49	44.24	44.47	1,551,486	+0.09(+0.20%)
Jun 20, 2023	44.33	44.51	44.32	44.38	1,040,919	-0.02(-0.04%)
Jun 16, 2023	44.33	44.44	44.25	44.40	1,157,070	-0.09(-0.19%)
Jun 15, 2023	44.34	44.49	44.32	44.49	1,698,996	-0.09(-0.20%)
May 08, 2023	44.58	44.70	44.56	44.58	742,140	-0.22(-0.49%)
May 05, 2023	44.71	44.85	44.67	44.80	848,668	-0.12(-0.26%)
May 04, 2023	44.91	45.20	44.84	44.91	1,220,156	-0.12(-0.26%)
May 03, 2023	44.89	45.05	44.84	45.03	1,501,408	+0.27(+0.60%)
May 02, 2023	44.48	44.76	44.41	44.76	3,393,603	+0.45(+1.02%)
May 01, 2023	44.56	44.65	44.25	44.31	2,637,308	-0.42(-0.94%)
Apr 28, 2023	44.63	44.77	44.63	44.73	1,586,426	+0.20(+0.45%)
Apr 27, 2023	44.48	44.58	44.47	44.53	966,629	-0.15(-0.34%)
Apr 26, 2023	44.87	44.87	44.61	44.68	953,209	-0.18(-0.41%)
Apr 25, 2023	44.80	44.87	44.73	44.87	1,381,535	+0.27(+0.60%)
Apr 24, 2023	44.50	44.64	44.50	44.60	864,042	+0.16(+0.37%)
Apr 21, 2023	44.70	44.70	44.41	44.43	1,038,995	-0.08(-0.17%)
Apr 20, 2023	44.41	44.52	44.33	44.51	610,465	+0.20(+0.45%)
Apr 19, 2023	44.16	44.34	44.16	44.31	1,521,551	+0.06(+0.13%)
Apr 18, 2023	44.26	44.32	44.21	44.25	1,096,589	+0.07(+0.15%)
Apr 17, 2023	44.22	44.33	44.17	44.18	1,803,142	-0.33(-0.73%)
Apr 14, 2023	44.61	44.65	44.51	44.51	925,661	-0.26(-0.58%)
Apr 13, 2023	45.01	45.01	44.73	44.77	1,000,569	-0.09(-0.19%)
Apr 12, 2023	44.97	44.97	44.66	44.86	3,374,950	+0.16(+0.36%)
Apr 11, 2023	44.57	44.71	44.47	44.69	1,152,919	+0.14(+0.32%)
Apr 10, 2023	44.66	44.66	44.51	44.55	1,528,805	-0.43(-0.96%)
Apr 06, 2023	45.00	45.14	44.97	44.98	1,054,590	-0.11(-0.23%)
Apr 05, 2023	45.13	45.25	45.05	45.09	1,021,492	+0.11(+0.23%)
Apr 04, 2023	44.71	45.03	44.65	44.98	1,156,686	+0.22(+0.49%)
Apr 03, 2023	44.49	44.76	44.37	44.76	1,277,690	+0.26(+0.57%)
Mar 31, 2023	44.33	44.55	44.29	44.50	1,296,172	+0.11(+0.26%)
Mar 30, 2023	44.27	44.43	44.26	44.39	1,230,470	+0.06(+0.13%)
Mar 29, 2023	44.15	44.43	44.15	44.33	9,610,782	+0.14(+0.32%)
Mar 28, 2023	44.19	44.32	44.17	44.19	695,912	-0.18(-0.41%)
Mar 27, 2023	44.38	44.54	44.37	44.37	1,005,898	-0.47(-1.04%)
Mar 24, 2023	44.99	45.06	44.72	44.84	820,079	-0.02(-0.04%)
Mar 23, 2023	44.80	44.93	44.66	44.86	1,561,994	+0.05(+0.11%)
Mar 22, 2023	44.21	44.86	44.17	44.81	1,199,987	+0.58(+1.32%)
Mar 21, 2023	44.36	44.38	44.19	44.23	841,894	-0.13(-0.30%)
Mar 20, 2023	44.87	44.87	44.32	44.36	1,574,486	-0.42(-0.94%)
Mar 17, 2023	44.52	44.88	44.52	44.78	1,062,854	+0.52(+1.17%)
Mar 16, 2023	44.61	44.68	44.26	44.27	1,647,394	-0.16(-0.37%)
Mar 15, 2023	44.52	44.76	44.31	44.43	1,434,397	+0.40(+0.91%)
Mar 14, 2023	44.11	44.21	43.94	44.03	1,363,469	-0.25(-0.56%)
Mar 13, 2023	44.17	44.58	44.17	44.28	1,470,080	+0.40(+0.92%)
Mar 10, 2023	43.90	44.08	43.80	43.87	1,231,394	+0.33(+0.75%)
Mar 09, 2023	43.38	43.62	43.31	43.55	876,583	+0.29(+0.66%)
Mar 08, 2023	43.32	43.47	43.19	43.26	1,564,207	-0.02(-0.04%)
Mar 07, 2023	43.51	43.51	43.24	43.28	2,511,709	-0.14(-0.33%)
Mar 06, 2023	43.68	43.68	43.40	43.42	1,191,545	-0.08(-0.18%)
Mar 03, 2023	43.36	43.53	43.27	43.50	1,538,846	+0.34(+0.80%)
Mar 02, 2023	43.04	43.17	43.04	43.16	2,240,958	-0.17(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.